Antero Resources Corporation【AR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.69	-4.61622507512	36.61	37.2	34.27	4020183	36.23010787	CS
4	-2.04	-5.51948051948	36.96	39.17	34.27	4449092	36.72423045	CS
12	-6.68	-16.0576923077	41.6	45.75	34.27	5164328	39.00736286	CS
26	-2.63	-7.00399467377	37.55	45.75	31.15	5556281	36.75775553	CS
52	-3.44	-8.96767466111	38.36	45.75	29.1	5265513	35.59688291	CS
156	13.22	60.9216589862	21.7	45.75	20.1	4773291	31.70413039	CS
260	21.4	158.284023669	13.52	48.8	10.91	5690294	29.23312566	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	35.52	-0.04	-0.11	35.54	35.99	35.355	3215919
1780699200	35.56	-1.54	-4.15	36.93	37.075	35.52	3936032
1780612800	37.1	0.57	1.56	36.43	37.2	36.3362	4029494
1780526400	36.53	0.27	0.74	36.65	36.76	36.12	4256920
1780440000	36.26	-0.5	-1.36	36.61	36.76	36.03	4662548
1780353600	36.76	1.01	2.83	36.1	37.43	35.93	5188282
1780094400	35.75	-0.06	-0.17	35.84	36.118	35.47	5440666
1780008000	35.81	0.7	1.99	35.22	36.47	34.92	6588283
1779921600	35.11	-0.69	-1.93	35.81	35.83	35.055	3865235
1779835200	35.8	-0.95	-2.59	36.56	37.005	35.73	4040536
1779489600	36.75	-0.29	-0.78	36.9	37.02	36.29	4634122
1779403200	37.04	-0.94	-2.47	38.35	38.425	36.97	3485708
1779316800	37.98	-1	-2.57	38.62	39	37.67	5111111
1779230400	38.98	0.62	1.62	38.65	39.17	38.03	5008131
1779144000	38.36	0.12	0.31	38.32	38.85	37.9	3901383
1778884800	38.24	1.16	3.13	37.64	38.265	37.27	4233756
1778798400	37.08	0.34	0.93	36.72	37.45	36.51	2803924
1778712000	36.74	0.41	1.13	36.65	36.76	36.085	5623466
1778625600	36.33	-0.26	-0.71	36.96	36.99	35.84	4507234
1778539200	36.59	0.65	1.81	36.65	36.73	36.165	3756344
1778280000	35.94	-0.43	-1.18	36.54	36.55	35.85	3011454
1778193600	36.37	-0.47	-1.28	36.2	36.435	35.63	5696654
1778107200	36.84	-2.29	-5.85	37.81	38.48	36.76	4915292
1778020800	39.13	-0.4	-1.01	39.2	39.56	38.61	3968264
1777934400	39.53	0.64	1.65	39.13	39.8	38.52	4047266
1777675200	38.89	-0.37	-0.94	39.1	39.28	37.75	4517718
1777588800	39.26	0.25	0.64	38.5	39.63	37.9	7133507
1777502400	39.01	0.46	1.19	39.12	40.08	38.76	4847830
1777416000	38.55	0.36	0.94	38.87	39.13	38.4	3525616
1777329600	38.19	0.35	0.92	38.31	39.06	37.61	5555278
1777070400	37.84	-0.36	-0.94	37.87	38.06	37.32	3153840
1776984000	38.2	-0.4	-1.04	38.43	38.645	37.55	4637484
1776897600	38.6	1.44	3.88	37.95	38.69	37.495	5900582
1776811200	37.16	0.59	1.61	36.65	37.405	36.4	4985624
1776724800	36.57	-0.11	-0.30	36.81	37.155	36.11	4799880
1776465600	36.68	-0.81	-2.16	36.05	36.755	35.31	7936949
1776379200	37.49	1.15	3.16	36.45	37.71	36.335	6042488
1776292800	36.34	0.23	0.64	36.05	36.67	35.985	4228348
1776206400	36.11	-1.1	-2.96	37.05	37.18	35.87	5602074
1776120000	37.21	-0.68	-1.79	38.22	38.635	36.915	5390764
1775860800	37.89	-0.32	-0.84	37.95	38.22	37.325	4496302
1775774400	38.21	-0.96	-2.45	39.11	39.62	37.82	4909746
1775688000	39.17	-1.49	-3.66	38.41	39.29	37.79	7777336
1775601600	40.66	0.3	0.74	41	41.39	40.55	3631421
1775515200	40.36	-0.09	-0.22	40.64	41.13	39.965	4423412
1775169600	40.45	-0.41	-1.00	41.68	41.8	40.24	5737421
1775083200	40.86	-1.58	-3.72	41.7	42.79	40.75	7068241
1774996800	42.44	-1.79	-4.05	44.23	44.66	41.75	9171180
1774910400	44.23	-0.92	-2.04	45.5	45.75	43.82	6372712
1774651200	45.15	0.82	1.85	44.99	45.48	44.61	5151758
1774564800	44.33	-0.34	-0.76	44.84	45.47	44.29	4255810
1774478400	44.67	1.3	3.00	43	44.79	42.95	7638756
1774392000	43.37	0.81	1.90	43.11	44.02	42.77	4142666
1774305600	42.56	-0.53	-1.23	41.75	43.145	41.5	6744305
1774046400	43.09	-0.21	-0.48	43.25	44.16	43.02	9122682
1773960000	43.3	1.8	4.34	42.2	44.37	42.01	9860636
1773873600	41.5	0.37	0.90	41.28	41.82	40.13	6010146
1773787200	41.13	0.1	0.24	41.6	42	41.02	4830465
1773700800	41.03	0.04	0.10	40.95	41.79	40.5005	4920139
1773441600	40.99	0.64	1.59	40.4	41.03	39.82	3898156
1773355200	40.35	0.68	1.71	39.75	40.849	39.4	6910973
1773268800	39.67	2.2	5.87	37.7	39.72	37.7	8621532
1773182400	37.47	-1.62	-4.14	38.5	38.63	37.205	6644890
1773096000	39.09	0.26	0.67	39.45	39.73	38.6	9236531